|
Closing price on 5/12/2015
|
|
| Open |
6.40 |
| High |
6.60 |
| Low |
6.40 |
| Volume |
89,600 |
| Split-adjusted Price |
5.28 |
|
|
NVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/12/2015
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
5.28
|
89,600
|
|
|
5/11/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.28
|
95,526
|
|
|
5/8/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
5.28
|
108,200
|
|
|
5/7/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
5.36
|
99,700
|
|
|
5/6/2015
|
+0.10 / +1.52%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
5.36
|
106,500
|
|
|
5/5/2015
|
-0.10 / -1.49%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.45
|
5.28
|
400
|
|
|
5/4/2015
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.37
|
5.36
|
370
|
|
|
4/27/2015
|
+0.50 / +8.06%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.36
|
400
|
|
|
4/24/2015
|
-0.50 / -7.46%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.45
|
4.96
|
700
|
|
|
4/23/2015
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.70
|
5.36
|
1,000,000
|
|
|
4/22/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.36
|
0
|
|
|
4/21/2015
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.46
|
5.36
|
19,200
|
|
|
4/20/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.36
|
0
|
|
|
4/17/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.36
|
0
|
|
|
4/16/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.10
|
6.70
|
6.29
|
5.36
|
5,300
|
|
|
4/15/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.36
|
0
|
|
|
4/14/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
5.36
|
4,400
|
|
|
4/13/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
5.36
|
4,240,700
|
|
|
4/10/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
5.36
|
1,600
|
|
|
4/9/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.36
|
1,500
|
|
|
4/8/2015
|
-0.10 / -1.45%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.57
|
5.44
|
7,700
|
|
|
4/7/2015
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.50
|
6.90
|
6.90
|
5.52
|
111,600
|
|
|
4/6/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.52
|
0
|
|
|
4/3/2015
|
+0.40 / +6.15%
|
6.50
|
7.00
|
6.50
|
6.90
|
6.60
|
5.52
|
31,700
|
|
|
4/2/2015
|
+0.10 / +1.56%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.04
|
5.20
|
5,800
|
|
|
4/1/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.12
|
0
|
|
|
3/31/2015
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.00
|
6.40
|
6.14
|
5.12
|
4,534,600
|
|
|
3/30/2015
|
+0.50 / +8.62%
|
6.30
|
6.30
|
6.00
|
6.30
|
6.02
|
5.04
|
3,200
|
|
|
3/27/2015
|
-0.50 / -7.94%
|
6.40
|
6.50
|
5.80
|
5.80
|
6.40
|
4.64
|
500
|
|
|
3/26/2015
|
-0.10 / -1.56%
|
6.30
|
6.30
|
6.30
|
6.30
|
6.30
|
5.04
|
100
|
|
|